Tour v366
ZD
ZIFF DAVIS INC
$54.38 +0.74%
(7/17 19:32) ◀
|
Monday, July 20, 2026 (7:19pm)
January 2026
|
▶ (7/21 19:17)
◀ 7/20 19:19 ▶

Option Volume

Detail
ℹ
Current (07/20) 12
Calls: 11 (92%)
Puts: 1 (8%)
Prior (07/17) 21
Calls: 5 (24%)
Puts: 16 (76%)
Current vs Prior -42.86%
Calls: +120.00% (Calls)
Puts: -93.75% (Puts)
Prior 7-Day Total 2,091
Calls: 2,072 (99%)
Puts: 19 (1%)
Prior 7-Day Average 298
Calls: 296 (99%)
Puts: 2 (1%)
Current vs Prior 7-Day Avg -95.98%
Calls: -96.28%
Puts: -63.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $1.9K
Calls: $1.8K (91%)
Puts: $173 (9%)
Prior (07/17) $2.6K
Calls: $1.4K (55%)
Puts: $1.2K (45%)
Current vs Prior -25.89%
Calls: +22.11%
Puts: -85.15%
Prior 7-Day Total $583.2K
Calls: $580.5K (100%)
Puts: $2.8K (0%)
Prior 7-Day Average $83.3K
Calls: $82.9K (100%)
Puts: $395 (0%)
Current vs Prior 7-Day Avg -97.68%
Calls: -97.88%
Puts: -56.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.09
Prior (07/17) 3.20
Current vs Prior -97.16%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -93.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 21
Calls: 21 (100%)
Puts: -- (0%)
Prior (07/17) 7
Calls: 4 (57%)
Puts: 3 (43%)
Current vs Prior +200.00%
Prior 7-Day Total 10,764
Calls: 10,761 (100%)
Puts: 3 (0%)
Prior 7-Day Average 1,794
Calls: 1,793 (100%)
Puts: 3 (0%)
Current vs Prior 7-Day Avg -98.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.78% | 18.76%
Prior 15.89% | 18.49%
Current vs Prior -0.74% | +1.45%
Prior 7-Day Avg 8.51% | 16.30%
Current vs 7-Day Avg +85.30% | +15.10%
Prior 7-Day Eod 15.89% | 18.49%
Current vs 7-Day Eod -0.74% | +1.45%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Prior 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.8K) vs puts ($173). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.09 - heavy call buying (11 calls vs 1 puts). P/C ratio dropping 97% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 9, top 4)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.601.60$1.1090.9%40.204
$70.00Aug 210.301.00$0.65107.7%40.13--
$60.00Aug 210.353.10$1.73159.0%10.313
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 10.11, avg 8.53)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$70.00Aug 21$0.45$4.55$0.4510.11$65.45
$60.00$65.00Aug 21$0.63$4.37$0.636.94$60.63
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.14, avg 0.12)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$0.63$0.63$4.370.14$60.63
$65.00$70.00Aug 21$0.45$0.45$4.550.10$65.45
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 26.78, cheapest $0.18)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.18$4.8226.78
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.20, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 21-$0.20$4.80
$60.00$65.001:2Aug 21-$0.47$4.53
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.10%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$0.600.2019.5%1.10%20.63%44
$60.00Aug 21$0.350.3110.3%0.64%10.98%13
$70.00Aug 21$0.300.1328.7%0.55%29.28%4--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 50 contracts (avg 279 vol/day, 49 traded recently)

ZD averages only 279 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $65.00 08-21 call last traded $1.25 on 07/07 (now $0.60/$1.60) — try a limit near $1.10. Also watch the $60.00 08-21 call last traded $1.70 on 07/08 (now $0.35/$3.10) — try a limit near $1.70; the $80.00 09-18 call last traded $0.45 on 07/17 (now $0.00/$0.55) — try a limit near $0.28.
CALLS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$2.35$5.50$3.93$3.11 07/15$1.83–$3.93$3.11--
$55.00Sep 18$2.90$6.70$4.80$4.30 07/15$2.20–$4.80$4.30--
$55.00Dec 18$6.10$10.00$8.05$5.50 06/25$4.22–$8.30$6.10--
$55.00Jan 15$7.10$10.00$8.55--$8.55–$8.55—$7.107
$50.00Aug 21$4.90$7.80$6.35$5.42 07/15$2.53–$6.35$5.42--
$50.00Sep 18$5.40$9.10$7.25$6.50 07/07$2.85–$7.30$6.50--
$50.00Dec 18$8.50$12.30$10.40$8.50 06/30$6.05–$10.50$8.50--
$60.00Aug 21$0.35$3.10$1.73$1.70 07/08$1.27–$2.23$1.703
$60.00Sep 18$0.90$4.60$2.75$1.25 05/22$1.70–$2.90$1.25--
$60.00Dec 18$4.50$7.90$6.20$4.10 06/02$3.05–$6.20$4.50--
$60.00Jan 15$4.90$8.40$6.65$6.33 07/07$3.53–$6.65$6.33--
$45.00Sep 18$9.30$12.90$11.10$5.41 06/03$5.55–$11.10$9.30--
$45.00Dec 18$12.10$15.50$13.80$5.38 05/21$8.10–$13.80$12.10--
$45.00Jan 15$12.50$15.40$13.95$13.00 07/02$8.45–$13.95$13.00--
$65.00Aug 21$0.60$1.60$1.10$1.25 07/07$0.90–$1.65$1.104
$65.00Dec 18$3.00$6.30$4.65$4.10 07/06$2.35–$4.65$4.10--
$65.00Jan 15$3.50$6.90$5.20$3.00 06/25$2.58–$5.45$3.50--
$40.00Sep 18$13.50$16.40$14.95$13.55 07/02$8.10–$14.95$13.55--
$40.00Dec 18$15.10$18.50$16.80$16.00 07/06$10.60–$16.95$16.00--
$70.00Aug 21$0.30$1.00$0.65$0.50 06/25$0.20–$1.33$0.50--
$70.00Sep 18$0.00$3.30$1.65$0.70 06/18$0.60–$1.65$0.70--
$70.00Dec 18$1.85$5.20$3.53$2.55 07/02$1.90–$3.58$2.55--
$70.00Jan 15$2.40$5.60$4.00$3.90 07/06$2.10–$4.00$3.90--
$35.00Dec 18$18.90$23.00$20.95$19.35 06/30$13.55–$20.95$19.35--
$35.00Jan 15$19.00$23.00$21.00$19.89 07/06$13.95–$21.00$19.89--
$75.00Aug 21$0.00$0.25$0.13$0.25 07/16$0.10–$1.25$0.13--
$75.00Dec 18$0.85$4.50$2.68$2.40 07/06$1.78–$2.83$2.40--
$30.00Dec 18$23.10$27.30$25.20$23.66 07/01$17.40–$25.20$23.66--
$30.00Jan 15$23.30$27.30$25.30$23.60 07/06$17.35–$25.30$23.60--
$80.00Sep 18$0.00$0.55$0.28$0.45 07/17$0.22–$1.30$0.287
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Dec 18$6.40$9.90$8.15$8.90 07/02$8.15–$13.30$8.15--
$50.00Aug 21$1.10$3.20$2.15$2.45 07/08$1.53–$7.05$2.15--
$50.00Dec 18$4.00$7.40$5.70$5.90 07/16$5.70–$9.50$5.70--
$45.00Aug 21$0.00$1.70$0.85$1.00 07/17$0.80–$3.73$0.85--
$45.00Dec 18$2.80$5.50$4.15$4.10 07/09$3.70–$6.75$4.10--
$40.00Aug 21$0.00$0.30$0.15$0.25 07/17$0.15–$1.95$0.15--
$40.00Sep 18$0.00$1.05$0.53$2.50 06/12$0.53–$1.95$0.53--
$40.00Dec 18$2.00$2.65$2.33$3.00 06/29$2.33–$4.30$2.33--
$35.00Sep 18$0.00$0.25$0.13$0.60 06/26$0.13–$1.27$0.13--
$35.00Dec 18$0.00$3.30$1.65$2.35 06/23$1.65–$2.30$1.65--
$35.00Mar 19$0.05$3.40$1.73$2.10 07/17$1.73–$1.90$1.73--
$30.00Aug 21$0.00$2.15$1.08$0.20 06/18$0.08–$1.18$0.20--
$30.00Sep 18$0.00$2.30$1.15$0.25 06/30$0.08–$1.30$0.25--
$30.00Dec 18$0.00$3.00$1.50$1.25 06/23$1.10–$1.85$1.25--
$25.00Sep 18$0.00$0.15$0.08$0.15 06/18$0.08–$1.15$0.08--
$25.00Dec 18$0.00$2.65$1.33$0.65 06/16$0.50–$1.33$0.65--
$20.00Dec 18$0.00$0.15$0.08$0.30 06/17$0.08–$1.18$0.08--
$20.00Jan 15$0.00$2.20$1.10$0.05 06/09$0.68–$1.13$0.05--
$17.50Dec 18$0.00$2.30$1.15$0.15 06/17$0.70–$1.15$0.15--
$15.00Jan 15$0.00$2.15$1.08$0.20 06/11$0.23–$1.08$0.20--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 11
Total Puts 1
Put/Call Ratio 0.09
Net Difference 10

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 16
Put/Call Ratio 3.20
Net Difference -11

Prior 7-Day Put/Call Summary

Total Calls 2,072
Total Puts 19
Average Put/Call Ratio 1.31
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All